Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 1999-10-26 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2002
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2002-12-31 | $14.64 | $14.64 | 2,767 | — | — |
| 2002-12-30 | $12.84 | $12.84 | 1,775 | — | — |
| 2002-12-27 | $13.68 | $13.68 | 83 | — | — |
| 2002-12-26 | $13.92 | $13.92 | 400 | — | — |
| 2002-12-24 | $13.68 | $13.68 | 0 | — | — |
| 2002-12-23 | $13.68 | $13.68 | 75 | — | — |
| 2002-12-20 | $14.40 | $14.40 | 225 | — | — |
| 2002-12-19 | $14.40 | $14.40 | 1,017 | — | — |
| 2002-12-18 | $13.20 | $13.20 | 2,425 | — | — |
| 2002-12-17 | $15.36 | $15.36 | 3,283 | — | — |
| 2002-12-16 | $15.24 | $15.24 | 5,992 | — | — |
| 2002-12-13 | $14.40 | $14.40 | 2,992 | — | — |
| 2002-12-12 | $13.80 | $13.80 | 250 | — | — |
| 2002-12-11 | $13.80 | $13.80 | 533 | — | — |
| 2002-12-10 | $13.44 | $13.44 | 375 | — | — |
| 2002-12-09 | $13.44 | $13.44 | 833 | — | — |
| 2002-12-06 | $15.12 | $15.12 | 5,475 | — | — |
| 2002-12-05 | $15.84 | $15.84 | 5,992 | — | — |
| 2002-12-04 | $15.12 | $15.12 | 3,350 | — | — |
| 2002-12-03 | $14.76 | $14.76 | 2,933 | — | — |
| 2002-12-02 | $14.64 | $14.64 | 3,733 | — | — |
| 2002-11-29 | $13.44 | $13.44 | 42 | — | — |
| 2002-11-27 | $12.72 | $12.72 | 250 | — | — |
| 2002-11-26 | $13.20 | $13.20 | 1,175 | — | — |
| 2002-11-25 | $12.96 | $12.96 | 83 | — | — |
| 2002-11-22 | $13.68 | $13.68 | 983 | — | — |
| 2002-11-21 | $13.56 | $13.56 | 908 | — | — |
| 2002-11-20 | $14.16 | $14.16 | 1,192 | — | — |
| 2002-11-19 | $14.76 | $14.76 | 1,575 | — | — |
| 2002-11-18 | $14.40 | $14.40 | 858 | — | — |
| 2002-11-15 | $14.76 | $14.76 | 500 | — | — |
| 2002-11-14 | $15.00 | $15.00 | 400 | — | — |
| 2002-11-13 | $14.88 | $14.88 | 2,033 | — | — |
| 2002-11-12 | $14.52 | $14.52 | 967 | — | — |
| 2002-11-11 | $14.52 | $14.52 | 17 | — | — |
| 2002-11-08 | $14.88 | $14.88 | 1,733 | — | — |
| 2002-11-07 | $15.00 | $15.00 | 667 | — | — |
| 2002-11-06 | $15.36 | $15.36 | 3,542 | — | — |
| 2002-11-05 | $16.08 | $16.08 | 725 | — | — |
| 2002-11-04 | $14.88 | $14.88 | 658 | — | — |
| 2002-11-01 | $15.12 | $15.12 | 300 | — | — |
| 2002-10-31 | $14.04 | $14.04 | 2,800 | — | — |
| 2002-10-30 | $13.80 | $13.80 | 2,458 | — | — |
| 2002-10-29 | $14.88 | $14.88 | 2,058 | — | — |
| 2002-10-28 | $15.36 | $15.36 | 1,692 | — | — |
| 2002-10-25 | $15.60 | $15.60 | 42 | — | — |
| 2002-10-24 | $15.24 | $15.24 | 933 | — | — |
| 2002-10-23 | $15.60 | $15.60 | 117 | — | — |
| 2002-10-22 | $15.24 | $15.24 | 192 | — | — |
| 2002-10-21 | $15.60 | $15.60 | 92 | — | — |
| 2002-10-18 | $15.60 | $15.60 | 2,900 | — | — |
| 2002-10-17 | $16.20 | $16.20 | 2,317 | — | — |
| 2002-10-16 | $15.84 | $15.84 | 892 | — | — |
| 2002-10-15 | $15.60 | $15.60 | 1,708 | — | — |
| 2002-10-14 | $15.12 | $15.12 | 2,550 | — | — |
| 2002-10-11 | $16.08 | $16.08 | 3,883 | — | — |
| 2002-10-10 | $14.04 | $14.04 | 2,050 | — | — |
| 2002-10-09 | $14.16 | $14.16 | 4,550 | — | — |
| 2002-10-08 | $13.80 | $13.80 | 16,775 | — | — |
| 2002-10-07 | $15.60 | $15.60 | 40,367 | — | — |
| 2002-10-04 | $16.68 | $16.68 | 2,733 | — | — |
| 2002-10-03 | $17.40 | $17.40 | 2,150 | — | — |
| 2002-10-02 | $17.40 | $17.40 | 5,267 | — | — |
| 2002-10-01 | $15.96 | $15.96 | 1,433 | — | — |
| 2002-09-30 | $15.84 | $15.84 | 1,558 | — | — |
| 2002-09-27 | $15.12 | $15.12 | 2,842 | — | — |
| 2002-09-26 | $15.00 | $15.00 | 2,192 | — | — |
| 2002-09-25 | $15.36 | $15.36 | 4,817 | — | — |
| 2002-09-24 | $14.64 | $14.64 | 483 | — | — |
| 2002-09-23 | $14.52 | $14.52 | 2,567 | — | — |
| 2002-09-20 | $15.60 | $15.60 | 3,708 | — | — |
| 2002-09-19 | $14.16 | $14.16 | 183 | — | — |
| 2002-09-18 | $13.62 | $13.62 | 300 | — | — |
| 2002-09-17 | $13.56 | $13.56 | 1,442 | — | — |
| 2002-09-16 | $13.80 | $13.80 | 683 | — | — |
| 2002-09-13 | $14.40 | $14.40 | 2,192 | — | — |
| 2002-09-12 | $13.92 | $13.92 | 208 | — | — |
| 2002-09-11 | $13.44 | $13.44 | 883 | — | — |
| 2002-09-10 | $13.56 | $13.56 | 675 | — | — |
| 2002-09-09 | $13.44 | $13.44 | 1,375 | — | — |
| 2002-09-06 | $13.20 | $13.20 | 3,150 | — | — |
| 2002-09-05 | $13.20 | $13.20 | 1,808 | — | — |
| 2002-09-04 | $12.36 | $12.36 | 4,283 | — | — |
| 2002-09-03 | $12.72 | $12.72 | 492 | — | — |
| 2002-08-30 | $12.72 | $12.72 | 500 | — | — |
| 2002-08-29 | $12.36 | $12.36 | 417 | — | — |
| 2002-08-28 | $12.96 | $12.96 | 1,667 | — | — |
| 2002-08-27 | $12.36 | $12.36 | 1,258 | — | — |
| 2002-08-26 | $12.48 | $12.48 | 125 | — | — |
| 2002-08-23 | $12.72 | $12.72 | 1,333 | — | — |
| 2002-08-22 | $12.72 | $12.72 | 1,000 | — | — |
| 2002-08-21 | $13.20 | $13.20 | 1,075 | — | — |
| 2002-08-20 | $12.48 | $12.48 | 2,258 | — | — |
| 2002-08-19 | $12.60 | $12.60 | 367 | — | — |
| 2002-08-16 | $12.24 | $12.24 | 83 | — | — |
| 2002-08-15 | $12.72 | $12.72 | 1,250 | — | — |
| 2002-08-14 | $12.24 | $12.24 | 1,242 | — | — |
| 2002-08-13 | $12.24 | $12.24 | 1,033 | — | — |
| 2002-08-12 | $13.32 | $13.32 | 0 | — | — |
| 2002-08-09 | $13.32 | $13.32 | 767 | — | — |
| 2002-08-08 | $13.20 | $13.20 | 2,083 | — | — |
| 2002-08-07 | $12.24 | $12.24 | 1,717 | — | — |
| 2002-08-06 | $12.24 | $12.24 | 375 | — | — |
| 2002-08-05 | $12.24 | $12.24 | 1,900 | — | — |
| 2002-08-02 | $12.36 | $12.36 | 2,567 | — | — |
| 2002-08-01 | $12.00 | $12.00 | 558 | — | — |
| 2002-07-31 | $11.64 | $11.64 | 208 | — | — |
| 2002-07-30 | $11.52 | $11.52 | 208 | — | — |
| 2002-07-29 | $12.36 | $12.36 | 3,875 | — | — |
| 2002-07-26 | $11.76 | $11.76 | 1,000 | — | — |
| 2002-07-25 | $11.52 | $11.52 | 0 | — | — |
| 2002-07-24 | $11.52 | $11.52 | 983 | — | — |
| 2002-07-23 | $10.80 | $10.80 | 2,800 | — | — |
| 2002-07-22 | $10.68 | $10.68 | 2,408 | — | — |
| 2002-07-19 | $9.60 | $9.60 | 250 | — | — |
| 2002-07-18 | $9.60 | $9.60 | 1,208 | — | — |
| 2002-07-17 | $9.48 | $9.48 | 2,500 | — | — |
| 2002-07-16 | $8.40 | $8.40 | 1,175 | — | — |
| 2002-07-15 | $8.40 | $8.40 | 1,042 | — | — |
| 2002-07-12 | $9.24 | $9.24 | 575 | — | — |
| 2002-07-11 | $9.00 | $9.00 | 967 | — | — |
| 2002-07-10 | $9.48 | $9.48 | 308 | — | — |
| 2002-07-09 | $9.60 | $9.60 | 150 | — | — |
| 2002-07-08 | $9.00 | $9.00 | 1,400 | — | — |
| 2002-07-05 | $9.96 | $9.96 | 0 | — | — |
| 2002-07-03 | $9.96 | $9.96 | 1,542 | — | — |
| 2002-07-02 | $10.32 | $10.32 | 342 | — | — |
| 2002-07-01 | $10.56 | $10.56 | 1,025 | — | — |
| 2002-06-28 | $11.04 | $11.04 | 208 | — | — |
| 2002-06-27 | $9.84 | $9.84 | 3,200 | — | — |
| 2002-06-26 | $10.20 | $10.20 | 25 | — | — |
| 2002-06-25 | $10.80 | $10.80 | 3,792 | — | — |
| 2002-06-24 | $11.52 | $11.52 | 1,508 | — | — |
| 2002-06-21 | $11.88 | $11.88 | 167 | — | — |
| 2002-06-20 | $11.64 | $11.64 | 200 | — | — |
| 2002-06-19 | $11.64 | $11.64 | 83 | — | — |
| 2002-06-18 | $11.52 | $11.52 | 950 | — | — |
| 2002-06-17 | $12.12 | $12.12 | 67 | — | — |
| 2002-06-14 | $11.88 | $11.88 | 900 | — | — |
| 2002-06-13 | $12.12 | $12.12 | 1,358 | — | — |
| 2002-06-12 | $12.24 | $12.24 | 1,308 | — | — |
| 2002-06-11 | $13.80 | $13.80 | 2,575 | — | — |
| 2002-06-10 | $11.76 | $11.76 | 1,250 | — | — |
| 2002-06-07 | $11.64 | $11.64 | 2,783 | — | — |
| 2002-06-06 | $11.88 | $11.88 | 817 | — | — |
| 2002-06-05 | $12.12 | $12.12 | 0 | — | — |
| 2002-06-04 | $12.12 | $12.12 | 3,483 | — | — |
| 2002-06-03 | $12.24 | $12.24 | 0 | — | — |
| 2002-05-31 | $12.24 | $12.24 | 708 | — | — |
| 2002-05-30 | $12.60 | $12.60 | 5,733 | — | — |
| 2002-05-29 | $13.44 | $13.44 | 300 | — | — |
| 2002-05-28 | $13.56 | $13.56 | 283 | — | — |
| 2002-05-24 | $13.08 | $13.08 | 333 | — | — |
| 2002-05-23 | $13.08 | $13.08 | 1,133 | — | — |
| 2002-05-22 | $12.24 | $12.24 | 2,075 | — | — |
| 2002-05-21 | $11.16 | $11.16 | 833 | — | — |
| 2002-05-20 | $11.70 | $11.70 | 808 | — | — |
| 2002-05-17 | $12.00 | $12.00 | 2,925 | — | — |
| 2002-05-16 | $12.84 | $12.84 | 2,850 | — | — |
| 2002-05-15 | $12.84 | $12.84 | 3,333 | — | — |
| 2002-05-14 | $13.80 | $13.80 | 2,025 | — | — |
| 2002-05-13 | $13.68 | $13.68 | 4,017 | — | — |
| 2002-05-10 | $13.56 | $13.56 | 1,808 | — | — |
| 2002-05-09 | $15.00 | $15.00 | 3,725 | — | — |
| 2002-05-08 | $17.40 | $17.40 | 2,933 | — | — |
| 2002-05-07 | $15.00 | $15.00 | 1,083 | — | — |
| 2002-05-06 | $14.64 | $14.64 | 108 | — | — |
| 2002-05-03 | $14.40 | $14.40 | 1,417 | — | — |
| 2002-05-02 | $15.00 | $15.00 | 267 | — | — |
| 2002-05-01 | $15.24 | $15.24 | 1,292 | — | — |
| 2002-04-30 | $14.64 | $14.64 | 2,458 | — | — |
| 2002-04-29 | $12.96 | $12.96 | 983 | — | — |
| 2002-04-26 | $13.08 | $13.08 | 15,042 | — | — |
| 2002-04-25 | $13.44 | $13.44 | 992 | — | — |
| 2002-04-24 | $12.60 | $12.60 | 1,875 | — | — |
| 2002-04-23 | $12.12 | $12.12 | 33 | — | — |
| 2002-04-22 | $12.00 | $12.00 | 492 | — | — |
| 2002-04-19 | $12.12 | $12.12 | 1,742 | — | — |
| 2002-04-18 | $12.48 | $12.48 | 1,125 | — | — |
| 2002-04-17 | $14.04 | $14.04 | 733 | — | — |
| 2002-04-16 | $13.56 | $13.56 | 1,808 | — | — |
| 2002-04-15 | $13.32 | $13.32 | 2,575 | — | — |
| 2002-04-12 | $14.16 | $14.16 | 3,858 | — | — |
| 2002-04-11 | $13.44 | $13.44 | 4,200 | — | — |
| 2002-04-10 | $11.88 | $11.88 | 3,850 | — | — |
| 2002-04-09 | $12.60 | $12.60 | 6,250 | — | — |
| 2002-04-08 | $13.44 | $13.44 | 2,400 | — | — |
| 2002-04-05 | $14.40 | $14.40 | 1,317 | — | — |
| 2002-04-04 | $15.00 | $15.00 | 3,225 | — | — |
| 2002-04-03 | $14.64 | $14.64 | 2,167 | — | — |
| 2002-04-02 | $15.60 | $15.60 | 3,608 | — | — |
| 2002-04-01 | $16.32 | $16.32 | 567 | — | — |
| 2002-03-28 | $16.56 | $16.56 | 983 | — | — |
| 2002-03-27 | $17.16 | $17.16 | 1,000 | — | — |
| 2002-03-26 | $16.44 | $16.44 | 992 | — | — |
| 2002-03-25 | $15.60 | $15.60 | 917 | — | — |
| 2002-03-22 | $15.60 | $15.60 | 3,733 | — | — |
| 2002-03-21 | $17.04 | $17.04 | 2,317 | — | — |
| 2002-03-20 | $17.76 | $17.76 | 575 | — | — |
| 2002-03-19 | $17.64 | $17.64 | 625 | — | — |
| 2002-03-18 | $17.52 | $17.52 | 1,433 | — | — |
| 2002-03-15 | $17.28 | $17.28 | 3,350 | — | — |
| 2002-03-14 | $18.00 | $18.00 | 4,983 | — | — |
| 2002-03-13 | $17.88 | $17.88 | 2,350 | — | — |
| 2002-03-12 | $18.00 | $18.00 | 5,192 | — | — |
| 2002-03-11 | $16.92 | $16.92 | 1,567 | — | — |
| 2002-03-08 | $18.00 | $18.00 | 1,883 | — | — |
| 2002-03-07 | $16.80 | $16.80 | 3,242 | — | — |
| 2002-03-06 | $17.64 | $17.64 | 5,708 | — | — |
| 2002-03-05 | $16.68 | $16.68 | 2,058 | — | — |
| 2002-03-04 | $16.80 | $16.80 | 12,292 | — | — |
| 2002-03-01 | $16.80 | $16.80 | 14,492 | — | — |
| 2002-02-28 | $14.76 | $14.76 | 4,633 | — | — |
| 2002-02-27 | $13.80 | $13.80 | 17,758 | — | — |
| 2002-02-26 | $15.24 | $15.24 | 10,400 | — | — |
| 2002-02-25 | $18.00 | $18.00 | 37,008 | — | — |
| 2002-02-22 | $10.80 | $10.80 | 4,392 | — | — |
| 2002-02-21 | $6.60 | $6.60 | 50 | — | — |
| 2002-02-20 | $7.56 | $7.56 | 0 | — | — |
| 2002-02-19 | $7.56 | $7.56 | 2,508 | — | — |
| 2002-02-15 | $8.16 | $8.16 | 333 | — | — |
| 2002-02-14 | $8.76 | $8.76 | 167 | — | — |
| 2002-02-13 | $8.76 | $8.76 | 1,142 | — | — |
| 2002-02-12 | $7.20 | $7.20 | 625 | — | — |
| 2002-02-11 | $7.08 | $7.08 | 875 | — | — |
| 2002-02-08 | $7.08 | $7.08 | 200 | — | — |
| 2002-02-07 | $7.08 | $7.08 | 0 | — | — |
| 2002-02-06 | $7.08 | $7.08 | 0 | — | — |
| 2002-02-05 | $7.08 | $7.08 | 458 | — | — |
| 2002-02-04 | $7.08 | $7.08 | 4,017 | — | — |
| 2002-02-01 | $7.44 | $7.44 | 375 | — | — |
| 2002-01-31 | $7.80 | $7.80 | 83 | — | — |
| 2002-01-30 | $7.80 | $7.80 | 2,667 | — | — |
| 2002-01-29 | $7.80 | $7.80 | 2,100 | — | — |
| 2002-01-28 | $7.80 | $7.80 | 658 | — | — |
| 2002-01-25 | $8.40 | $8.40 | 900 | — | — |
| 2002-01-24 | $8.40 | $8.40 | 1,250 | — | — |
| 2002-01-23 | $8.28 | $8.28 | 458 | — | — |
| 2002-01-22 | $8.40 | $8.40 | 1,542 | — | — |
| 2002-01-18 | $8.76 | $8.76 | 1,075 | — | — |
| 2002-01-17 | $8.76 | $8.76 | 1,117 | — | — |
| 2002-01-16 | $9.48 | $9.48 | 1,167 | — | — |
| 2002-01-15 | $8.76 | $8.76 | 1,742 | — | — |
| 2002-01-14 | $9.00 | $9.00 | 250 | — | — |
| 2002-01-11 | $9.00 | $9.00 | 883 | — | — |
| 2002-01-10 | $9.00 | $9.00 | 625 | — | — |
| 2002-01-09 | $10.20 | $10.20 | 50 | — | — |
| 2002-01-08 | $10.20 | $10.20 | 292 | — | — |
| 2002-01-07 | $9.96 | $9.96 | 600 | — | — |
| 2002-01-04 | $9.96 | $9.96 | 817 | — | — |
| 2002-01-03 | $10.20 | $10.20 | 25 | — | — |
| 2002-01-02 | $10.20 | $10.20 | 5,450 | — | — |